大林組(1802)の株価時系列情報
大林組(1802)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 222 | 226 | 220 | 221 | 192,000 |
| 1984/12/27 | 227 | 228 | 225 | 228 | 204,000 |
| 1984/12/26 | 225 | 227 | 225 | 226 | 144,000 |
| 1984/12/25 | 225 | 225 | 221 | 223 | 52,000 |
| 1984/12/24 | 223 | 225 | 218 | 224 | 226,000 |
| 1984/12/22 | 224 | 224 | 218 | 218 | 63,000 |
| 1984/12/21 | 220 | 225 | 218 | 224 | 153,000 |
| 1984/12/20 | 220 | 220 | 215 | 215 | 182,000 |
| 1984/12/19 | 218 | 220 | 218 | 219 | 72,000 |
| 1984/12/18 | 218 | 220 | 218 | 218 | 67,000 |
| 1984/12/17 | 222 | 225 | 220 | 220 | 240,000 |
| 1984/12/15 | 222 | 224 | 222 | 222 | 42,000 |
| 1984/12/14 | 225 | 225 | 222 | 222 | 103,000 |
| 1984/12/13 | 227 | 227 | 224 | 224 | 215,000 |
| 1984/12/12 | 228 | 229 | 225 | 225 | 177,000 |
| 1984/12/11 | 227 | 229 | 227 | 227 | 153,000 |
| 1984/12/10 | 227 | 227 | 227 | 227 | 125,000 |
| 1984/12/07 | 226 | 227 | 226 | 226 | 106,000 |
| 1984/12/06 | 225 | 225 | 222 | 225 | 107,000 |
| 1984/12/05 | 224 | 225 | 224 | 224 | 127,000 |
| 1984/12/04 | 220 | 229 | 218 | 225 | 86,000 |
| 1984/12/03 | 216 | 220 | 216 | 218 | 80,000 |
| 1984/12/01 | 214 | 216 | 214 | 215 | 87,000 |
| 1984/11/30 | 216 | 217 | 212 | 214 | 415,000 |
| 1984/11/29 | 215 | 220 | 214 | 215 | 161,000 |
| 1984/11/28 | 215 | 216 | 212 | 215 | 130,000 |
| 1984/11/27 | 213 | 220 | 213 | 216 | 45,000 |
| 1984/11/26 | 215 | 216 | 211 | 211 | 103,000 |
| 1984/11/24 | 216 | 220 | 216 | 216 | 38,000 |
| 1984/11/22 | 224 | 224 | 218 | 218 | 347,000 |
| 1984/11/21 | 225 | 226 | 222 | 222 | 69,000 |
| 1984/11/20 | 223 | 228 | 223 | 225 | 29,000 |
| 1984/11/19 | 226 | 230 | 220 | 230 | 131,000 |
| 1984/11/17 | 222 | 222 | 222 | 222 | 59,000 |
| 1984/11/16 | 226 | 230 | 222 | 230 | 623,000 |
| 1984/11/15 | 233 | 233 | 228 | 228 | 210,000 |
| 1984/11/14 | 229 | 233 | 228 | 233 | 395,000 |
| 1984/11/13 | 227 | 233 | 226 | 233 | 491,000 |
| 1984/11/12 | 219 | 237 | 216 | 237 | 755,000 |
| 1984/11/09 | 218 | 218 | 218 | 218 | 71,000 |
| 1984/11/08 | 220 | 223 | 218 | 219 | 678,000 |
| 1984/11/07 | 222 | 224 | 221 | 223 | 699,000 |
| 1984/11/06 | 224 | 227 | 221 | 227 | 419,000 |
| 1984/11/05 | 221 | 223 | 217 | 223 | 79,000 |
| 1984/11/02 | 219 | 224 | 218 | 224 | 643,000 |
| 1984/11/01 | 210 | 220 | 210 | 220 | 304,000 |
| 1984/10/31 | 210 | 210 | 209 | 210 | 63,000 |
| 1984/10/30 | 209 | 210 | 209 | 210 | 58,000 |
| 1984/10/29 | 210 | 215 | 209 | 210 | 45,000 |
| 1984/10/27 | 215 | 216 | 210 | 210 | 48,000 |
| 1984/10/26 | 215 | 216 | 215 | 215 | 119,000 |
| 1984/10/25 | 213 | 215 | 213 | 215 | 132,000 |
| 1984/10/24 | 211 | 213 | 211 | 212 | 113,000 |
| 1984/10/23 | 210 | 210 | 209 | 210 | 86,000 |
| 1984/10/22 | 212 | 212 | 208 | 209 | 82,000 |
| 1984/10/20 | 208 | 210 | 208 | 209 | 53,000 |
| 1984/10/19 | 209 | 210 | 208 | 208 | 114,000 |
| 1984/10/18 | 210 | 212 | 208 | 208 | 79,000 |
| 1984/10/17 | 210 | 215 | 210 | 210 | 94,000 |
| 1984/10/16 | 215 | 217 | 213 | 214 | 88,000 |
| 1984/10/15 | 218 | 220 | 215 | 215 | 58,000 |
| 1984/10/12 | 213 | 218 | 212 | 218 | 185,000 |
| 1984/10/11 | 215 | 218 | 211 | 212 | 88,000 |
| 1984/10/09 | 220 | 220 | 214 | 220 | 153,000 |
| 1984/10/08 | 220 | 220 | 218 | 218 | 123,000 |
| 1984/10/06 | 223 | 225 | 220 | 220 | 194,000 |
| 1984/10/05 | 212 | 222 | 212 | 222 | 710,000 |
| 1984/10/04 | 203 | 227 | 203 | 227 | 705,000 |
| 1984/10/03 | 203 | 205 | 203 | 203 | 192,000 |
| 1984/10/02 | 203 | 206 | 203 | 206 | 105,000 |
| 1984/10/01 | 204 | 204 | 202 | 203 | 285,000 |
| 1984/09/29 | 203 | 205 | 203 | 204 | 116,000 |
| 1984/09/28 | 203 | 208 | 203 | 204 | 62,000 |
| 1984/09/27 | 202 | 208 | 202 | 208 | 114,000 |
| 1984/09/26 | 205 | 209 | 202 | 202 | 557,000 |
| 1984/09/25 | 208 | 210 | 208 | 208 | 103,000 |
| 1984/09/22 | 213 | 213 | 208 | 208 | 48,000 |
| 1984/09/21 | 212 | 212 | 206 | 208 | 208,000 |
| 1984/09/20 | 209 | 210 | 203 | 210 | 411,000 |
| 1984/09/19 | 210 | 211 | 208 | 209 | 247,000 |
| 1984/09/18 | 211 | 211 | 211 | 211 | 77,000 |
| 1984/09/17 | 210 | 214 | 210 | 211 | 123,000 |
| 1984/09/14 | 212 | 213 | 210 | 210 | 483,000 |
| 1984/09/13 | 212 | 215 | 211 | 213 | 138,000 |
| 1984/09/12 | 215 | 215 | 211 | 211 | 75,000 |
| 1984/09/11 | 211 | 212 | 211 | 211 | 18,000 |
| 1984/09/10 | 212 | 215 | 210 | 211 | 153,000 |
| 1984/09/07 | 211 | 212 | 211 | 212 | 84,000 |
| 1984/09/06 | 212 | 213 | 210 | 212 | 203,000 |
| 1984/09/05 | 214 | 214 | 211 | 212 | 335,000 |
| 1984/09/04 | 212 | 214 | 212 | 214 | 50,000 |
| 1984/09/03 | 212 | 215 | 211 | 211 | 160,000 |
| 1984/09/01 | 214 | 214 | 211 | 214 | 102,000 |
| 1984/08/31 | 214 | 215 | 210 | 211 | 299,000 |
| 1984/08/30 | 218 | 218 | 211 | 215 | 102,000 |
| 1984/08/29 | 214 | 216 | 210 | 216 | 743,000 |
| 1984/08/28 | 213 | 216 | 211 | 215 | 353,000 |
| 1984/08/27 | 215 | 216 | 211 | 212 | 350,000 |
| 1984/08/25 | 218 | 218 | 213 | 215 | 247,000 |
| 1984/08/24 | 217 | 217 | 214 | 216 | 209,000 |
| 1984/08/23 | 214 | 218 | 214 | 215 | 76,000 |
| 1984/08/22 | 214 | 217 | 213 | 215 | 100,000 |
| 1984/08/21 | 214 | 217 | 213 | 217 | 49,000 |
| 1984/08/20 | 217 | 219 | 214 | 219 | 111,000 |
| 1984/08/18 | 217 | 217 | 216 | 217 | 22,000 |
| 1984/08/17 | 216 | 220 | 216 | 216 | 57,000 |
| 1984/08/16 | 214 | 220 | 214 | 220 | 42,000 |
| 1984/08/15 | 218 | 220 | 214 | 214 | 136,000 |
| 1984/08/14 | 213 | 220 | 213 | 220 | 61,000 |
| 1984/08/13 | 215 | 220 | 211 | 211 | 290,000 |
| 1984/08/10 | 219 | 220 | 219 | 219 | 62,000 |
| 1984/08/09 | 221 | 221 | 220 | 220 | 236,000 |
| 1984/08/08 | 222 | 222 | 221 | 221 | 65,000 |
| 1984/08/07 | 222 | 224 | 221 | 221 | 229,000 |
| 1984/08/06 | 221 | 222 | 221 | 222 | 157,000 |
| 1984/08/04 | 221 | 221 | 220 | 220 | 209,000 |
| 1984/08/03 | 221 | 223 | 220 | 221 | 260,000 |
| 1984/08/02 | 224 | 224 | 223 | 224 | 137,000 |
| 1984/08/01 | 220 | 223 | 220 | 223 | 64,000 |
| 1984/07/31 | 224 | 224 | 223 | 223 | 131,000 |
| 1984/07/30 | 224 | 224 | 224 | 224 | 30,000 |
| 1984/07/28 | 224 | 224 | 224 | 224 | 40,000 |
| 1984/07/27 | 230 | 230 | 223 | 223 | 215,000 |
| 1984/07/26 | 230 | 230 | 228 | 229 | 136,000 |
| 1984/07/25 | 229 | 232 | 227 | 228 | 123,000 |
| 1984/07/24 | 226 | 228 | 225 | 227 | 167,000 |
| 1984/07/23 | 226 | 226 | 226 | 226 | 42,000 |
| 1984/07/21 | 226 | 226 | 226 | 226 | 43,000 |
| 1984/07/20 | 226 | 226 | 226 | 226 | 66,000 |
| 1984/07/19 | 231 | 231 | 226 | 226 | 140,000 |
| 1984/07/18 | 234 | 234 | 230 | 230 | 72,000 |
| 1984/07/17 | 235 | 235 | 230 | 230 | 254,000 |
| 1984/07/16 | 233 | 238 | 233 | 238 | 158,000 |
| 1984/07/13 | 235 | 237 | 229 | 229 | 198,000 |
| 1984/07/12 | 235 | 238 | 235 | 235 | 277,000 |
| 1984/07/11 | 240 | 240 | 235 | 240 | 167,000 |
| 1984/07/10 | 243 | 244 | 240 | 243 | 943,000 |
| 1984/07/09 | 241 | 242 | 237 | 242 | 535,000 |
| 1984/07/07 | 238 | 242 | 238 | 240 | 496,000 |
| 1984/07/06 | 235 | 238 | 235 | 236 | 339,000 |
| 1984/07/05 | 235 | 235 | 229 | 233 | 437,000 |
| 1984/07/04 | 233 | 234 | 231 | 233 | 217,000 |
| 1984/07/03 | 230 | 230 | 230 | 230 | 366,000 |
| 1984/07/02 | 233 | 234 | 230 | 230 | 140,000 |
| 1984/06/30 | 233 | 234 | 233 | 233 | 76,000 |
| 1984/06/29 | 230 | 230 | 228 | 230 | 180,000 |
| 1984/06/28 | 225 | 230 | 225 | 230 | 227,000 |
| 1984/06/27 | 228 | 230 | 228 | 228 | 113,000 |
| 1984/06/26 | 228 | 229 | 227 | 228 | 178,000 |
| 1984/06/25 | 227 | 228 | 226 | 226 | 133,000 |
| 1984/06/23 | 224 | 225 | 224 | 225 | 119,000 |
| 1984/06/22 | 222 | 225 | 222 | 223 | 69,000 |
| 1984/06/21 | 222 | 224 | 222 | 223 | 124,000 |
| 1984/06/20 | 223 | 223 | 222 | 223 | 89,000 |
| 1984/06/19 | 222 | 225 | 222 | 222 | 132,000 |
| 1984/06/18 | 223 | 230 | 223 | 225 | 130,000 |
| 1984/06/16 | 223 | 227 | 223 | 227 | 53,000 |
| 1984/06/15 | 223 | 227 | 223 | 223 | 191,000 |
| 1984/06/14 | 227 | 228 | 222 | 222 | 114,000 |
| 1984/06/13 | 227 | 229 | 227 | 227 | 98,000 |
| 1984/06/12 | 226 | 230 | 225 | 229 | 143,000 |
| 1984/06/11 | 226 | 228 | 226 | 226 | 40,000 |
| 1984/06/08 | 226 | 227 | 226 | 226 | 64,000 |
| 1984/06/07 | 225 | 228 | 225 | 227 | 68,000 |
| 1984/06/06 | 221 | 224 | 221 | 224 | 105,000 |
| 1984/06/05 | 221 | 221 | 220 | 221 | 73,000 |
| 1984/06/04 | 222 | 222 | 220 | 220 | 82,000 |
| 1984/06/02 | 220 | 221 | 220 | 220 | 52,000 |
| 1984/06/01 | 220 | 221 | 220 | 221 | 53,000 |
| 1984/05/31 | 222 | 224 | 220 | 220 | 276,000 |
| 1984/05/30 | 222 | 222 | 220 | 221 | 146,000 |
| 1984/05/29 | 221 | 222 | 221 | 221 | 83,000 |
| 1984/05/28 | 221 | 222 | 221 | 221 | 72,000 |
| 1984/05/26 | 220 | 221 | 220 | 221 | 54,000 |
| 1984/05/25 | 225 | 225 | 220 | 220 | 469,000 |
| 1984/05/24 | 222 | 223 | 221 | 222 | 126,000 |
| 1984/05/23 | 224 | 224 | 220 | 222 | 94,000 |
| 1984/05/22 | 222 | 225 | 221 | 221 | 99,000 |
| 1984/05/21 | 227 | 227 | 222 | 222 | 116,000 |
| 1984/05/19 | 225 | 226 | 222 | 224 | 108,000 |
| 1984/05/18 | 225 | 226 | 215 | 225 | 350,000 |
| 1984/05/17 | 232 | 232 | 228 | 229 | 252,000 |
| 1984/05/16 | 230 | 235 | 230 | 232 | 294,000 |
| 1984/05/15 | 228 | 230 | 228 | 229 | 125,000 |
| 1984/05/14 | 231 | 231 | 228 | 228 | 251,000 |
| 1984/05/11 | 228 | 231 | 228 | 231 | 204,000 |
| 1984/05/10 | 232 | 235 | 229 | 230 | 971,000 |
| 1984/05/09 | 235 | 235 | 230 | 232 | 1,138,000 |
| 1984/05/08 | 230 | 232 | 229 | 232 | 466,000 |
| 1984/05/07 | 230 | 230 | 229 | 229 | 97,000 |
| 1984/05/04 | 231 | 232 | 228 | 228 | 397,000 |
| 1984/05/02 | 231 | 232 | 230 | 230 | 158,000 |
| 1984/05/01 | 232 | 232 | 230 | 231 | 73,000 |
| 1984/04/28 | 232 | 232 | 231 | 231 | 50,000 |
| 1984/04/27 | 229 | 233 | 228 | 230 | 330,000 |
| 1984/04/26 | 230 | 230 | 228 | 230 | 106,000 |
| 1984/04/25 | 228 | 230 | 225 | 225 | 277,000 |
| 1984/04/24 | 228 | 232 | 228 | 228 | 175,000 |
| 1984/04/23 | 233 | 233 | 228 | 228 | 137,000 |
| 1984/04/21 | 229 | 232 | 228 | 232 | 98,000 |
| 1984/04/20 | 230 | 231 | 228 | 228 | 256,000 |
| 1984/04/19 | 232 | 232 | 225 | 229 | 150,000 |
| 1984/04/18 | 232 | 235 | 232 | 232 | 80,000 |
| 1984/04/17 | 235 | 235 | 232 | 232 | 128,000 |
| 1984/04/16 | 233 | 237 | 232 | 237 | 185,000 |
| 1984/04/13 | 234 | 240 | 232 | 232 | 365,000 |
| 1984/04/12 | 240 | 242 | 238 | 241 | 394,000 |
| 1984/04/11 | 242 | 243 | 240 | 241 | 261,000 |
| 1984/04/10 | 242 | 243 | 241 | 241 | 189,000 |
| 1984/04/09 | 243 | 243 | 240 | 243 | 110,000 |
| 1984/04/07 | 242 | 243 | 242 | 243 | 130,000 |
| 1984/04/06 | 243 | 244 | 239 | 242 | 186,000 |
| 1984/04/05 | 245 | 247 | 241 | 241 | 359,000 |
| 1984/04/04 | 250 | 250 | 245 | 245 | 1,285,000 |
| 1984/04/03 | 245 | 250 | 243 | 250 | 2,124,000 |
| 1984/04/02 | 242 | 246 | 239 | 240 | 811,000 |
| 1984/03/31 | 234 | 239 | 230 | 239 | 513,000 |
| 1984/03/30 | 235 | 239 | 235 | 239 | 172,000 |
| 1984/03/29 | 237 | 240 | 235 | 235 | 207,000 |
| 1984/03/28 | 239 | 242 | 239 | 240 | 484,000 |
| 1984/03/27 | 239 | 243 | 239 | 242 | 1,092,000 |
| 1984/03/26 | 239 | 239 | 238 | 239 | 223,000 |
| 1984/03/24 | 227 | 240 | 227 | 240 | 645,000 |
| 1984/03/23 | 227 | 232 | 227 | 228 | 189,000 |
| 1984/03/22 | 240 | 240 | 231 | 237 | 401,000 |
| 1984/03/21 | 239 | 240 | 232 | 240 | 772,000 |
| 1984/03/19 | 230 | 236 | 227 | 232 | 1,042,000 |
| 1984/03/17 | 224 | 232 | 224 | 232 | 445,000 |
| 1984/03/16 | 221 | 230 | 221 | 229 | 744,000 |
| 1984/03/15 | 220 | 221 | 220 | 220 | 515,000 |
| 1984/03/14 | 220 | 221 | 220 | 220 | 716,000 |
| 1984/03/13 | 221 | 221 | 220 | 220 | 191,000 |
| 1984/03/12 | 220 | 221 | 220 | 220 | 119,000 |
| 1984/03/09 | 221 | 221 | 220 | 220 | 148,000 |
| 1984/03/08 | 221 | 222 | 221 | 221 | 190,000 |
| 1984/03/07 | 222 | 223 | 221 | 221 | 213,000 |
| 1984/03/06 | 223 | 224 | 222 | 222 | 150,000 |
| 1984/03/05 | 223 | 224 | 222 | 223 | 223,000 |
| 1984/03/03 | 223 | 223 | 221 | 222 | 122,000 |
| 1984/03/02 | 223 | 223 | 222 | 223 | 89,000 |
| 1984/03/01 | 223 | 224 | 221 | 223 | 458,000 |
| 1984/02/29 | 224 | 225 | 223 | 223 | 792,000 |
| 1984/02/28 | 224 | 225 | 223 | 224 | 192,000 |
| 1984/02/27 | 225 | 225 | 223 | 223 | 280,000 |
| 1984/02/25 | 225 | 226 | 224 | 225 | 243,000 |
| 1984/02/24 | 228 | 228 | 224 | 225 | 296,000 |
| 1984/02/23 | 231 | 236 | 225 | 225 | 130,000 |
| 1984/02/22 | 227 | 231 | 227 | 231 | 154,000 |
| 1984/02/21 | 225 | 226 | 224 | 225 | 89,000 |
| 1984/02/20 | 223 | 226 | 223 | 226 | 141,000 |
| 1984/02/18 | 224 | 224 | 222 | 223 | 169,000 |
| 1984/02/17 | 225 | 226 | 224 | 224 | 280,000 |
| 1984/02/16 | 227 | 227 | 225 | 225 | 262,000 |
| 1984/02/15 | 227 | 228 | 226 | 226 | 85,000 |
| 1984/02/14 | 225 | 228 | 225 | 226 | 128,000 |
| 1984/02/13 | 226 | 228 | 226 | 226 | 245,000 |
| 1984/02/10 | 227 | 228 | 226 | 226 | 120,000 |
| 1984/02/09 | 227 | 228 | 226 | 226 | 210,000 |
| 1984/02/08 | 227 | 228 | 226 | 228 | 129,000 |
| 1984/02/07 | 227 | 228 | 226 | 226 | 211,000 |
| 1984/02/06 | 228 | 229 | 227 | 228 | 108,000 |
| 1984/02/04 | 226 | 228 | 226 | 226 | 63,000 |
| 1984/02/03 | 227 | 227 | 226 | 226 | 189,000 |
| 1984/02/02 | 228 | 228 | 226 | 227 | 453,000 |
| 1984/02/01 | 229 | 229 | 228 | 228 | 233,000 |
| 1984/01/31 | 231 | 232 | 229 | 229 | 142,000 |
| 1984/01/30 | 231 | 233 | 228 | 229 | 177,000 |
| 1984/01/28 | 230 | 233 | 227 | 233 | 177,000 |
| 1984/01/27 | 235 | 238 | 235 | 235 | 221,000 |
| 1984/01/26 | 240 | 240 | 236 | 238 | 140,000 |
| 1984/01/25 | 240 | 241 | 239 | 239 | 138,000 |
| 1984/01/24 | 237 | 240 | 237 | 239 | 88,000 |
| 1984/01/23 | 241 | 245 | 235 | 236 | 216,000 |
| 1984/01/21 | 240 | 241 | 240 | 240 | 55,000 |
| 1984/01/20 | 245 | 245 | 241 | 241 | 87,000 |
| 1984/01/19 | 245 | 245 | 241 | 241 | 259,000 |
| 1984/01/18 | 250 | 250 | 245 | 246 | 210,000 |
| 1984/01/17 | 249 | 252 | 247 | 250 | 929,000 |
| 1984/01/13 | 245 | 247 | 243 | 245 | 508,000 |
| 1984/01/12 | 240 | 245 | 240 | 245 | 329,000 |
| 1984/01/11 | 243 | 243 | 240 | 240 | 116,000 |
| 1984/01/10 | 244 | 245 | 240 | 240 | 421,000 |
| 1984/01/09 | 240 | 246 | 240 | 246 | 482,000 |
| 1984/01/07 | 240 | 242 | 240 | 240 | 363,000 |
| 1984/01/06 | 239 | 240 | 238 | 240 | 322,000 |
| 1984/01/05 | 240 | 240 | 239 | 239 | 703,000 |
| 1984/01/04 | 240 | 240 | 235 | 239 | 113,000 |